ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,960 | 1,985 | 1,957.5 | 1,977.5 | +17.5 | +0.9% | 47,200 |
| 2015/05/19 | 1,942.5 | 1,960 | 1,932.5 | 1,960 | +15 | +0.8% | 28,600 |
| 2015/05/18 | 1,930 | 1,945 | 1,917.5 | 1,945 | +15 | +0.8% | 31,000 |
| 2015/05/15 | 1,927.5 | 1,940 | 1,912.5 | 1,930 | +2.5 | +0.1% | 35,000 |
| 2015/05/14 | 1,912.5 | 1,945 | 1,912.5 | 1,927.5 | -7.5 | -0.4% | 29,200 |
| 2015/05/13 | 1,935 | 1,937.5 | 1,915 | 1,935 | -10 | -0.5% | 22,000 |
| 2015/05/12 | 1,920 | 1,945 | 1,892.5 | 1,945 | +15 | +0.8% | 40,000 |
| 2015/05/11 | 1,935 | 1,940 | 1,927.5 | 1,930 | +2.5 | +0.1% | 15,400 |
| 2015/05/08 | 1,885 | 1,935 | 1,882.5 | 1,927.5 | +47.5 | +2.5% | 48,800 |
| 2015/05/07 | 1,882.5 | 1,915 | 1,880 | 1,880 | -2.5 | -0.1% | 37,600 |
| 2015/05/01 | 1,890 | 1,900 | 1,875 | 1,882.5 | -17.5 | -0.9% | 39,200 |
| 2015/04/30 | 1,925 | 1,937.5 | 1,892.5 | 1,900 | -25 | -1.3% | 62,200 |
| 2015/04/28 | 1,930 | 1,947.5 | 1,922.5 | 1,925 | -7.5 | -0.4% | 38,000 |
| 2015/04/27 | 1,940 | 1,940 | 1,915 | 1,932.5 | +12.5 | +0.7% | 25,400 |
| 2015/04/24 | 1,940 | 1,940 | 1,905 | 1,920 | ±0 | ±0% | 33,400 |
| 2015/04/23 | 1,950 | 1,950 | 1,910 | 1,920 | -20 | -1% | 24,400 |
| 2015/04/22 | 1,897.5 | 1,940 | 1,897.5 | 1,940 | +55 | +2.9% | 75,200 |
| 2015/04/21 | 1,877.5 | 1,892.5 | 1,867.5 | 1,885 | +7.5 | +0.4% | 34,200 |
| 2015/04/20 | 1,867.5 | 1,897.5 | 1,867.5 | 1,877.5 | -25 | -1.3% | 27,200 |
| 2015/04/17 | 1,932.5 | 1,932.5 | 1,900 | 1,902.5 | -32.5 | -1.7% | 39,400 |
| 2015/04/16 | 1,920 | 1,935 | 1,872.5 | 1,935 | +5 | +0.3% | 51,200 |
| 2015/04/15 | 1,960 | 1,967.5 | 1,930 | 1,930 | -32.5 | -1.7% | 32,400 |
| 2015/04/14 | 1,952.5 | 1,975 | 1,952.5 | 1,962.5 | -7.5 | -0.4% | 28,200 |
| 2015/04/13 | 1,992.5 | 1,992.5 | 1,960 | 1,970 | -20 | -1% | 35,800 |
| 2015/04/10 | 1,962.5 | 1,992.5 | 1,955 | 1,990 | +27.5 | +1.4% | 53,400 |
| 2015/04/09 | 1,990 | 1,992.5 | 1,957.5 | 1,962.5 | -22.5 | -1.1% | 38,000 |
| 2015/04/08 | 1,947.5 | 1,995 | 1,945 | 1,985 | +40 | +2.1% | 117,200 |
| 2015/04/07 | 1,950 | 1,957.5 | 1,935 | 1,945 | -5 | -0.3% | 33,200 |
| 2015/04/06 | 1,912.5 | 1,957.5 | 1,902.5 | 1,950 | +27.5 | +1.4% | 46,600 |
| 2015/04/03 | 1,902.5 | 1,935 | 1,892.5 | 1,922.5 | +20 | +1.1% | 41,800 |
| 2015/04/02 | 1,857.5 | 1,917.5 | 1,857.5 | 1,902.5 | +22.5 | +1.2% | 59,600 |
| 2015/04/01 | 1,902.5 | 1,912.5 | 1,870 | 1,880 | -47.5 | -2.5% | 100,000 |
| 2015/03/31 | 1,925 | 1,972.5 | 1,910 | 1,927.5 | +52.5 | +2.8% | 199,800 |
| 2015/03/30 | 1,822.5 | 1,895 | 1,820 | 1,875 | +52.5 | +2.9% | 142,200 |
| 2015/03/27 | 1,820 | 1,840 | 1,797.5 | 1,822.5 | +2.5 | +0.1% | 57,000 |
| 2015/03/26 | 1,825 | 1,832.5 | 1,787.5 | 1,820 | +15 | +0.8% | 163,800 |
| 2015/03/25 | 1,802.5 | 1,830 | 1,800 | 1,805 | -30 | -1.6% | 39,200 |
| 2015/03/24 | 1,815 | 1,837.5 | 1,815 | 1,835 | +15 | +0.8% | 60,600 |
| 2015/03/23 | 1,802.5 | 1,822.5 | 1,802.5 | 1,820 | +22.5 | +1.3% | 72,000 |
| 2015/03/20 | 1,795 | 1,800 | 1,790 | 1,797.5 | +7.5 | +0.4% | 69,400 |
| 2015/03/19 | 1,795 | 1,797.5 | 1,787.5 | 1,790 | -5 | -0.3% | 41,600 |
| 2015/03/18 | 1,775 | 1,797.5 | 1,775 | 1,795 | +5 | +0.3% | 35,200 |
| 2015/03/17 | 1,782.5 | 1,795 | 1,775 | 1,790 | +7.5 | +0.4% | 40,600 |
| 2015/03/16 | 1,762.5 | 1,790 | 1,762.5 | 1,782.5 | +7.5 | +0.4% | 34,400 |
| 2015/03/13 | 1,775 | 1,780 | 1,767.5 | 1,775 | +7.5 | +0.4% | 105,800 |
| 2015/03/12 | 1,760 | 1,767.5 | 1,755 | 1,767.5 | +15 | +0.9% | 52,600 |
| 2015/03/11 | 1,750 | 1,755 | 1,730 | 1,752.5 | -2.5 | -0.1% | 65,400 |
| 2015/03/10 | 1,760 | 1,762.5 | 1,750 | 1,755 | +2.5 | +0.1% | 33,000 |
| 2015/03/09 | 1,765 | 1,765 | 1,747.5 | 1,752.5 | -12.5 | -0.7% | 43,200 |
| 2015/03/06 | 1,737.5 | 1,765 | 1,737.5 | 1,765 | +22.5 | +1.3% | 75,400 |
2501～
2550
件表示中 / 6141件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 258,200円 | +5.7% | +0.5% | 3.41% | 16.18倍 | 1.72倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| セ硝子 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 438,000円 | -0.2% | -19.1% | 2.74% | 12.85倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 日農薬 | 101,500円 | +9.0% | +3.0% | 2.46% | 15.89倍 | 1.03倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 420,500円 | +4.2% | +4.2% | 3.19% | 10.23倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
